시장 데이터를 불러오는 중
전체 종목
그린랜드 마인스 과거 주가
Greenland Mines Ltd - Common Stock · GRML · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Greenland Mines Ltd - Common Stock · GRML · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,368 | ₩8,422 | ₩6,611 | ₩6,933 | -17.15% | 361.4만 |
| 2026.10.08 | ₩7,792 | ₩8,194 | ₩7,470 | ₩7,885 | +1.20% | 183.7만 |
| 2026.10.07 | ₩8,046 | ₩8,476 | ₩7,644 | ₩7,818 | -2.83% | 183만 |
| 2026.10.06 | ₩10,045 | ₩10,112 | ₩8,113 | ₩8,556 | -14.82% | 486.2만 |
| 2026.10.05 | ₩11,607 | ₩11,607 | ₩9,387 | ₩9,843 | -15.19% | 474.2만 |
| 2026.10.02 | ₩11,788 | ₩11,949 | ₩10,326 | ₩10,568 | -10.35% | 410.2만 |
| 2026.10.01 | ₩13,464 | ₩13,666 | ₩11,922 | ₩12,217 | -9.26% | 394.3만 |
| 2026.09.30 | ₩14,309 | ₩14,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,438 |
| ₩14,242 |
| -0.47% |
| 397.1만 |
| 2026.09.29 | ₩14,081 | ₩15,556 | ₩12,874 | ₩13,914 | -1.19% | 807.2만 |
|---|
| 2026.09.28 | ₩18,621 | ₩19,150 | ₩15,131 | ₩15,892 | -14.66% | 912.8만 |
|---|
| 2026.09.25 | ₩22,101 | ₩23,308 | ₩19,338 | ₩19,660 | -11.04% | 2289.2만 |
|---|
| 2026.09.24 | ₩17,099 | ₩21,457 | ₩16,267 | ₩19,969 | +16.78% | 4217.7만 |
|---|
| 2026.09.23 | ₩23,247 | ₩24,126 | ₩13,800 | ₩15,007 | -35.45% | 5379.5만 |
|---|
| 2026.09.22 | ₩18,373 | ₩24,421 | ₩16,911 | ₩18,976 | +3.28% | 1억 |
|---|
| 2026.09.21 | ₩9,830 | ₩15,664 | ₩8,891 | ₩12,633 | +28.51% | 2.2억 |
|---|
| 2026.09.18 | ₩4,010 | ₩4,104 | ₩3,782 | ₩3,822 | -4.68% | 497.2만 |
|---|
| 2026.09.17 | ₩4,063 | ₩4,188 | ₩3,943 | ₩3,996 | -1.65% | 30.2만 |
|---|
| 2026.09.16 | ₩4,184 | ₩4,318 | ₩3,970 | ₩4,017 | -4.01% | 27.7만 |
|---|
| 2026.09.15 | ₩4,358 | ₩4,372 | ₩4,117 | ₩4,171 | -4.31% | 37.3만 |
|---|
| 2026.09.14 | ₩4,077 | ₩4,533 | ₩4,010 | ₩4,372 | +7.24% | 60.3만 |
|---|
| 2026.09.11 | ₩5,123 | ₩5,297 | ₩4,198 | ₩4,224 | -17.54% | 86만 |
|---|
| 2026.09.10 | ₩5,472 | ₩5,565 | ₩5,123 | ₩5,123 | -6.37% | 35만 |
|---|
| 2026.09.09 | ₩5,901 | ₩5,901 | ₩5,560 | ₩5,619 | -4.77% | 34.4만 |
|---|
| 2026.09.08 | ₩6,343 | ₩6,410 | ₩5,800 | ₩5,834 | -8.03% | 41.3만 |
|---|
| 2026.09.04 | ₩5,954 | ₩6,679 | ₩5,881 | ₩6,383 | +7.21% | 78.5만 |
|---|
| 2026.09.03 | ₩6,625 | ₩6,732 | ₩5,968 | ₩6,008 | -9.31% | 64.5만 |
|---|
| 2026.09.02 | ₩6,571 | ₩6,826 | ₩6,169 | ₩6,531 | -0.61% | 105.4만 |
|---|
| 2026.09.01 | ₩6,424 | ₩6,504 | ₩6,102 | ₩6,236 | -2.92% | 42.7만 |
|---|
| 2026.08.31 | ₩6,397 | ₩7,041 | ₩6,343 | ₩6,504 | +1.68% | 59.6만 |
|---|
| 2026.08.28 | ₩7,041 | ₩7,309 | ₩6,544 | ₩6,544 | -7.05% | 50.8만 |
|---|
| 2026.08.27 | ₩6,799 | ₩7,349 | ₩5,860 | ₩7,054 | +3.75% | 157.7만 |
|---|
| 2026.08.26 | ₩7,242 | ₩7,577 | ₩6,705 | ₩6,759 | -6.67% | 278.2만 |
|---|
| 2026.08.25 | ₩13,813 | ₩15,637 | ₩11,748 | ₩13,022 | -5.73% | 284.2만 |
|---|
| 2026.08.24 | ₩12,646 | ₩12,819 | ₩11,131 | ₩11,466 | -9.33% | 23.8만 |
|---|
| 2026.08.21 | ₩11,131 | ₩17,032 | ₩11,064 | ₩13,612 | +22.29% | 156.7만 |
|---|
| 2026.08.20 | ₩12,003 | ₩13,075 | ₩10,594 | ₩11,131 | -7.26% | 22.2만 |
|---|
| 2026.08.19 | ₩12,673 | ₩13,947 | ₩12,673 | ₩13,880 | +9.52% | 5.2만 |
|---|
| 2026.08.18 | ₩13,277 | ₩13,277 | ₩12,606 | ₩12,606 | -5.05% | 2.4만 |
|---|
| 2026.08.17 | ₩13,746 | ₩14,148 | ₩13,008 | ₩13,344 | -2.93% | 9.6만 |
|---|
| 2026.08.14 | ₩13,411 | ₩14,282 | ₩13,411 | ₩13,612 | +1.50% | 4.1만 |
|---|
| 2026.08.13 | ₩13,679 | ₩14,081 | ₩13,008 | ₩13,679 | 0.00% | 4.6만 |
|---|
| 2026.08.12 | ₩13,813 | ₩14,752 | ₩13,478 | ₩13,679 | -0.97% | 4.2만 |
|---|
| 2026.08.11 | ₩13,880 | ₩15,422 | ₩13,679 | ₩14,014 | +0.97% | 18.6만 |
|---|
| 2026.08.10 | ₩12,941 | ₩13,947 | ₩12,539 | ₩13,411 | +3.63% | 3.8만 |
|---|
| 2026.08.07 | ₩12,405 | ₩13,210 | ₩12,003 | ₩13,008 | +4.86% | 6.3만 |
|---|
| 2026.08.06 | ₩12,740 | ₩12,740 | ₩11,734 | ₩12,271 | -3.68% | 6.2만 |
|---|
| 2026.08.05 | ₩13,142 | ₩13,142 | ₩12,070 | ₩12,673 | -3.57% | 5만 |
|---|
| 2026.08.04 | ₩12,740 | ₩13,813 | ₩12,472 | ₩12,941 | +1.58% | 6.3만 |
|---|
| 2026.08.03 | ₩13,008 | ₩13,679 | ₩12,673 | ₩13,478 | +3.61% | 4만 |
|---|
| 2026.07.31 | ₩13,411 | ₩13,411 | ₩12,405 | ₩13,008 | -3.00% | 4.1만 |
|---|
| 2026.07.30 | ₩13,008 | ₩13,411 | ₩12,271 | ₩13,142 | +1.03% | 5.2만 |
|---|
| 2026.07.29 | ₩12,740 | ₩13,344 | ₩12,137 | ₩12,740 | 0.00% | 3.9만 |
|---|
| 2026.07.28 | ₩12,271 | ₩13,344 | ₩11,600 | ₩13,344 | +8.74% | 6.2만 |
|---|
| 2026.07.27 | ₩13,277 | ₩13,277 | ₩11,667 | ₩12,807 | -3.54% | 10.6만 |
|---|
| 2026.07.24 | ₩14,014 | ₩15,959 | ₩12,472 | ₩12,941 | -7.66% | 12.5만 |
|---|
| 2026.07.23 | ₩17,233 | ₩19,915 | ₩13,277 | ₩13,478 | -21.79% | 40.5만 |
|---|
| 2026.07.22 | ₩15,892 | ₩16,428 | ₩14,752 | ₩14,886 | -6.33% | 10.1만 |
|---|
| 2026.07.21 | ₩12,740 | ₩16,428 | ₩12,271 | ₩16,428 | +28.95% | 40.1만 |
|---|
| 2026.07.20 | ₩13,746 | ₩14,081 | ₩11,399 | ₩12,539 | -8.78% | 73.3만 |
|---|
| 2026.07.17 | ₩11,734 | ₩15,422 | ₩11,399 | ₩14,014 | +19.43% | 89.2만 |
|---|
| 2026.07.16 | ₩12,405 | ₩12,740 | ₩10,460 | ₩11,667 | -5.95% | 13.1만 |
|---|
| 2026.07.15 | ₩12,740 | ₩12,807 | ₩12,070 | ₩12,204 | -4.21% | 7.3만 |
|---|
| 2026.07.14 | ₩14,752 | ₩15,556 | ₩11,734 | ₩12,070 | -18.18% | 11.3만 |
|---|
| 2026.07.13 | ₩16,227 | ₩16,227 | ₩14,081 | ₩14,081 | -13.22% | 9.9만 |
|---|
| 2026.07.10 | ₩16,696 | ₩16,763 | ₩16,093 | ₩16,428 | -1.61% | 4만 |
|---|
| 2026.07.09 | ₩16,026 | ₩17,300 | ₩15,758 | ₩16,227 | +1.26% | 11.5만 |
|---|
| 2026.07.08 | ₩15,154 | ₩15,825 | ₩14,417 | ₩15,422 | +1.77% | 4.5만 |
|---|
| 2026.07.07 | ₩16,763 | ₩17,166 | ₩15,623 | ₩16,026 | -4.40% | 7.1만 |
|---|
| 2026.07.06 | ₩15,422 | ₩16,965 | ₩14,484 | ₩16,696 | +8.26% | 7.1만 |
|---|
| 2026.07.02 | ₩16,763 | ₩16,763 | ₩14,886 | ₩15,556 | -7.20% | 7.8만 |
|---|
| 2026.07.01 | ₩16,897 | ₩17,367 | ₩15,825 | ₩16,093 | -4.76% | 5.4만 |
|---|
| 2026.06.30 | ₩17,300 | ₩17,434 | ₩16,160 | ₩17,434 | +0.78% | 3.8만 |
|---|
| 2026.06.29 | ₩17,702 | ₩17,702 | ₩15,758 | ₩17,367 | -1.89% | 4.5만 |
|---|
| 2026.06.26 | ₩14,752 | ₩17,434 | ₩14,081 | ₩17,166 | +16.36% | 7.9만 |
|---|
| 2026.06.25 | ₩15,422 | ₩17,769 | ₩13,746 | ₩14,081 | -8.70% | 9.1만 |
|---|
| 2026.06.24 | ₩17,434 | ₩17,769 | ₩14,953 | ₩15,288 | -12.31% | 7.6만 |
|---|
| 2026.06.23 | ₩19,043 | ₩19,177 | ₩17,032 | ₩17,166 | -9.86% | 5.4만 |
|---|
| 2026.06.22 | ₩20,787 | ₩20,988 | ₩17,501 | ₩19,915 | -4.19% | 11.7만 |
|---|
| 2026.06.18 | ₩22,128 | ₩22,463 | ₩19,446 | ₩19,446 | -12.12% | 10.3만 |
|---|
| 2026.06.17 | ₩22,128 | ₩22,731 | ₩20,988 | ₩21,390 | -3.33% | 6만 |
|---|
| 2026.06.16 | ₩19,311 | ₩22,463 | ₩19,177 | ₩21,658 | +12.15% | 10.6만 |
|---|
| 2026.06.15 | ₩19,647 | ₩20,652 | ₩18,976 | ₩19,311 | -1.71% | 5.4만 |
|---|
| 2026.06.12 | ₩20,116 | ₩20,854 | ₩18,440 | ₩19,647 | -2.33% | 5.2만 |
|---|
| 2026.06.11 | ₩19,446 | ₩20,518 | ₩18,641 | ₩20,451 | +5.17% | 3.7만 |
|---|
| 2026.06.10 | ₩19,781 | ₩20,720 | ₩19,110 | ₩19,647 | -0.68% | 5.5만 |
|---|
| 2026.06.09 | ₩20,317 | ₩20,585 | ₩18,306 | ₩20,049 | -1.32% | 4.7만 |
|---|
| 2026.06.08 | ₩20,116 | ₩20,787 | ₩19,446 | ₩20,787 | +3.33% | 4.5만 |
|---|
| 2026.06.05 | ₩22,128 | ₩22,128 | ₩19,781 | ₩20,585 | -6.97% | 7.3만 |
|---|
| 2026.06.04 | ₩21,859 | ₩23,469 | ₩21,323 | ₩22,463 | +2.76% | 9.7만 |
|---|
| 2026.06.03 | ₩22,731 | ₩23,469 | ₩20,787 | ₩21,859 | -3.83% | 9.3만 |
|---|
| 2026.06.02 | ₩24,139 | ₩25,011 | ₩22,463 | ₩22,798 | -5.56% | 8.4만 |
|---|
| 2026.06.01 | ₩23,871 | ₩24,944 | ₩22,865 | ₩24,005 | +0.56% | 6.7만 |
|---|
| 2026.05.29 | ₩23,670 | ₩24,676 | ₩22,597 | ₩23,871 | +0.85% | 7.5만 |
|---|
| 2026.05.28 | ₩24,005 | ₩24,139 | ₩22,329 | ₩24,139 | +0.56% | 9.1만 |
|---|
| 2026.05.27 | ₩24,340 | ₩25,346 | ₩22,999 | ₩24,206 | -0.55% | 6.5만 |
|---|
| 2026.05.26 | ₩26,821 | ₩27,827 | ₩24,139 | ₩24,139 | -10.00% | 9만 |
|---|
| 2026.05.22 | ₩27,492 | ₩28,028 | ₩24,877 | ₩26,151 | -4.88% | 9.6만 |
|---|
| 2026.05.21 | ₩28,766 | ₩28,833 | ₩24,810 | ₩26,017 | -9.56% | 16.3만 |
|---|
| 2026.05.20 | ₩23,066 | ₩26,620 | ₩22,463 | ₩26,084 | +13.08% | 6.6만 |
|---|
| 2026.05.19 | ₩23,938 | ₩24,810 | ₩22,463 | ₩22,664 | -5.32% | 4.8만 |
|---|
| 2026.05.18 | ₩26,352 | ₩27,492 | ₩22,530 | ₩23,670 | -10.18% | 7.1만 |
|---|
| 2026.05.15 | ₩27,827 | ₩27,827 | ₩25,145 | ₩25,816 | -7.23% | 5만 |
|---|
| 2026.05.14 | ₩29,638 | ₩30,174 | ₩24,810 | ₩25,413 | -14.25% | 7.8만 |
|---|
| 2026.05.13 | ₩28,699 | ₩30,711 | ₩27,492 | ₩28,498 | -0.70% | 7.7만 |
|---|
| 2026.05.12 | ₩30,174 | ₩31,314 | ₩28,162 | ₩28,162 | -6.67% | 4.9만 |
|---|
| 2026.05.11 | ₩31,180 | ₩31,917 | ₩28,833 | ₩28,833 | -7.53% | 5.3만 |
|---|
| 2026.05.08 | ₩32,856 | ₩33,393 | ₩30,643 | ₩30,845 | -6.12% | 3.8만 |
|---|
| 2026.05.07 | ₩34,600 | ₩34,667 | ₩30,174 | ₩33,326 | -3.68% | 7.9만 |
|---|
| 2026.05.06 | ₩33,527 | ₩34,801 | ₩31,515 | ₩33,862 | +1.00% | 5.6만 |
|---|
| 2026.05.05 | ₩33,191 | ₩36,544 | ₩32,521 | ₩33,259 | +0.20% | 6.4만 |
|---|
| 2026.05.04 | ₩35,538 | ₩36,879 | ₩32,186 | ₩32,186 | -9.43% | 5.4만 |
|---|
| 2026.05.01 | ₩33,124 | ₩34,935 | ₩30,845 | ₩34,600 | +4.45% | 4.3만 |
|---|
| 2026.04.30 | ₩30,643 | ₩33,057 | ₩28,900 | ₩32,320 | +5.47% | 7만 |
|---|
| 2026.04.29 | ₩30,241 | ₩30,241 | ₩28,498 | ₩28,699 | -5.10% | 2.7만 |
|---|
| 2026.04.28 | ₩30,845 | ₩31,582 | ₩28,297 | ₩30,241 | -1.96% | 5.2만 |
|---|
| 2026.04.27 | ₩32,186 | ₩33,795 | ₩29,839 | ₩31,582 | -1.88% | 5.1만 |
|---|
| 2026.04.24 | ₩29,504 | ₩32,856 | ₩28,364 | ₩32,521 | +10.23% | 6.5만 |
|---|
| 2026.04.23 | ₩32,052 | ₩32,052 | ₩28,833 | ₩30,107 | -6.07% | 6만 |
|---|
| 2026.04.22 | ₩27,425 | ₩32,521 | ₩26,888 | ₩32,052 | +16.87% | 13.5만 |
|---|
| 2026.04.21 | ₩26,821 | ₩28,162 | ₩25,145 | ₩26,888 | +0.25% | 5.2만 |
|---|
| 2026.04.20 | ₩28,498 | ₩28,498 | ₩25,547 | ₩26,956 | -5.41% | 4.6만 |
|---|
| 2026.04.17 | ₩28,766 | ₩30,174 | ₩27,492 | ₩28,162 | -2.10% | 10.7만 |
|---|
| 2026.04.16 | ₩27,492 | ₩28,297 | ₩25,078 | ₩27,358 | -0.49% | 11.1만 |
|---|
| 2026.04.15 | ₩24,139 | ₩27,157 | ₩22,463 | ₩26,218 | +8.61% | 11.1만 |
|---|
| 2026.04.14 | ₩25,480 | ₩28,833 | ₩22,798 | ₩23,201 | -8.95% | 10.3만 |
|---|
| 2026.04.13 | ₩26,419 | ₩28,028 | ₩24,475 | ₩24,609 | -6.85% | 5.5만 |
|---|
| 2026.04.10 | ₩28,833 | ₩29,504 | ₩25,480 | ₩26,821 | -6.98% | 5.6만 |
|---|
| 2026.04.09 | ₩24,072 | ₩28,162 | ₩22,329 | ₩28,162 | +16.99% | 7.4만 |
|---|
| 2026.04.08 | ₩22,798 | ₩24,810 | ₩20,854 | ₩23,536 | +3.24% | 5.2만 |
|---|
| 2026.04.07 | ₩22,128 | ₩22,396 | ₩19,378 | ₩21,055 | -4.85% | 8.4만 |
|---|
| 2026.04.06 | ₩24,877 | ₩26,151 | ₩21,122 | ₩21,994 | -11.59% | 6.6만 |
|---|
| 2026.04.02 | ₩23,536 | ₩26,151 | ₩22,128 | ₩24,407 | +3.70% | 4.3만 |
|---|
| 2026.04.01 | ₩21,792 | ₩27,760 | ₩20,921 | ₩24,810 | +13.85% | 7.3만 |
|---|
| 2026.03.31 | ₩19,177 | ₩23,536 | ₩18,775 | ₩22,128 | +15.38% | 9.1만 |
|---|
| 2026.03.30 | ₩19,781 | ₩19,781 | ₩18,037 | ₩18,641 | -5.76% | 2.4만 |
|---|
| 2026.03.27 | ₩19,714 | ₩20,116 | ₩18,373 | ₩19,781 | +0.34% | 3.6만 |
|---|
| 2026.03.26 | ₩23,871 | ₩24,475 | ₩20,049 | ₩20,049 | -16.01% | 3.6만 |
|---|
| 2026.03.25 | ₩25,681 | ₩26,151 | ₩23,469 | ₩23,469 | -8.62% | 2.5만 |
|---|
| 2026.03.24 | ₩27,157 | ₩27,291 | ₩24,475 | ₩24,743 | -8.89% | 2.4만 |
|---|
| 2026.03.23 | ₩26,687 | ₩29,504 | ₩24,340 | ₩28,095 | +5.28% | 2.9만 |
|---|
| 2026.03.20 | ₩24,139 | ₩28,162 | ₩23,469 | ₩27,157 | +12.50% | 5.6만 |
|---|
| 2026.03.19 | ₩23,603 | ₩24,944 | ₩22,262 | ₩23,737 | +0.57% | 3.8만 |
|---|
| 2026.03.18 | ₩24,005 | ₩25,011 | ₩23,603 | ₩24,810 | +3.35% | 2.4만 |
|---|
| 2026.03.17 | ₩25,883 | ₩25,883 | ₩22,798 | ₩23,603 | -8.81% | 3.3만 |
|---|
| 2026.03.16 | ₩27,224 | ₩27,492 | ₩24,810 | ₩25,614 | -5.91% | 3.3만 |
|---|
| 2026.03.13 | ₩29,504 | ₩29,772 | ₩26,285 | ₩27,492 | -6.82% | 5.8만 |
|---|
| 2026.03.12 | ₩34,868 | ₩35,337 | ₩29,504 | ₩31,381 | -10.00% | 6.7만 |
|---|
| 2026.03.11 | ₩35,203 | ₩35,740 | ₩30,979 | ₩35,136 | -0.19% | 4.7만 |
|---|
| 2026.03.10 | ₩32,186 | ₩38,153 | ₩31,582 | ₩34,868 | +8.33% | 9.8만 |
|---|
| 2026.03.09 | ₩30,778 | ₩32,186 | ₩26,888 | ₩31,582 | +2.61% | 5.1만 |
|---|
| 2026.03.06 | ₩26,821 | ₩31,113 | ₩26,620 | ₩30,778 | +14.75% | 7.3만 |
|---|
| 2026.03.05 | ₩27,492 | ₩28,833 | ₩24,810 | ₩28,162 | +2.44% | 13.3만 |
|---|
| 2026.03.04 | ₩42,981 | ₩49,620 | ₩24,810 | ₩27,693 | -35.57% | 121.2만 |
|---|
| 2026.03.03 | ₩43,987 | ₩43,987 | ₩33,124 | ₩36,075 | -17.99% | 7.9만 |
|---|
| 2026.03.02 | ₩33,527 | ₩43,719 | ₩29,504 | ₩43,317 | +29.20% | 7.2만 |
|---|
| 2026.02.27 | ₩32,856 | ₩45,596 | ₩32,186 | ₩35,672 | +8.57% | 26.2만 |
|---|
| 2026.02.26 | ₩28,565 | ₩36,879 | ₩28,565 | ₩32,052 | +12.21% | 15.4만 |
|---|
| 2026.02.25 | ₩24,676 | ₩28,833 | ₩23,402 | ₩28,565 | +15.76% | 8.4만 |
|---|
| 2026.02.24 | ₩23,268 | ₩30,174 | ₩22,329 | ₩24,072 | +3.46% | 16.3만 |
|---|
| 2026.02.23 | ₩17,434 | ₩28,967 | ₩17,367 | ₩27,492 | +57.69% | 71.6만 |
|---|
| 2026.02.20 | ₩16,160 | ₩17,769 | ₩15,221 | ₩16,965 | +4.98% | 2.5만 |
|---|
| 2026.02.19 | ₩15,691 | ₩16,160 | ₩15,221 | ₩15,825 | +0.85% | 8.5천 |
|---|
| 2026.02.18 | ₩14,417 | ₩15,959 | ₩14,417 | ₩15,825 | +9.77% | 3.8만 |
|---|
| 2026.02.17 | ₩15,087 | ₩15,087 | ₩14,282 | ₩14,484 | -4.00% | 3천 |
|---|
| 2026.02.13 | ₩14,484 | ₩15,422 | ₩14,081 | ₩14,819 | +2.31% | 5천 |
|---|
| 2026.02.12 | ₩15,422 | ₩15,892 | ₩14,148 | ₩14,618 | -5.22% | 1.1만 |
|---|
| 2026.02.11 | ₩16,093 | ₩16,830 | ₩15,087 | ₩15,489 | -3.75% | 8.4천 |
|---|
| 2026.02.10 | ₩16,093 | ₩17,300 | ₩15,623 | ₩15,623 | -2.92% | 7.3천 |
|---|
| 2026.02.09 | ₩16,093 | ₩17,032 | ₩16,093 | ₩16,160 | +0.42% | 5.2천 |
|---|
| 2026.02.06 | ₩15,489 | ₩16,294 | ₩14,953 | ₩16,093 | +3.90% | 1.2만 |
|---|
| 2026.02.05 | ₩16,763 | ₩17,099 | ₩14,752 | ₩14,819 | -11.60% | 2.6만 |
|---|
| 2026.02.04 | ₩17,434 | ₩17,836 | ₩16,361 | ₩17,032 | -2.31% | 7천 |
|---|
| 2026.02.03 | ₩18,775 | ₩18,775 | ₩17,166 | ₩17,501 | -6.79% | 5.8천 |
|---|
| 2026.02.02 | ₩16,763 | ₩19,378 | ₩16,763 | ₩18,037 | +7.60% | 1.3만 |
|---|
| 2026.01.30 | ₩17,300 | ₩19,781 | ₩17,233 | ₩18,171 | +5.04% | 2.2만 |
|---|
| 2026.01.29 | ₩20,116 | ₩20,116 | ₩18,104 | ₩18,574 | -7.67% | 1만 |
|---|
| 2026.01.28 | ₩20,787 | ₩21,189 | ₩19,446 | ₩19,647 | -5.48% | 1.8만 |
|---|
| 2026.01.27 | ₩21,457 | ₩21,457 | ₩20,250 | ₩20,787 | -3.13% | 5.8천 |
|---|
| 2026.01.26 | ₩21,457 | ₩21,859 | ₩20,854 | ₩21,122 | -1.56% | 7.5천 |
|---|
| 2026.01.23 | ₩23,201 | ₩23,469 | ₩21,792 | ₩21,859 | -5.78% | 9.4천 |
|---|
| 2026.01.22 | ₩22,128 | ₩24,206 | ₩21,524 | ₩22,865 | +3.33% | 1.8만 |
|---|
| 2026.01.21 | ₩20,854 | ₩22,731 | ₩20,183 | ₩22,128 | +6.11% | 1.2만 |
|---|
| 2026.01.20 | ₩21,792 | ₩21,859 | ₩20,787 | ₩20,854 | -4.31% | 6.6천 |
|---|
| 2026.01.16 | ₩21,457 | ₩22,664 | ₩21,390 | ₩21,994 | +2.50% | 8.8천 |
|---|
| 2026.01.15 | ₩20,250 | ₩22,731 | ₩19,580 | ₩20,988 | +3.64% | 2.7만 |
|---|
| 2026.01.14 | ₩20,518 | ₩21,055 | ₩19,714 | ₩20,250 | -1.31% | 1.7만 |
|---|
| 2026.01.13 | ₩22,932 | ₩24,139 | ₩21,457 | ₩21,524 | -6.14% | 2.1만 |
|---|
| 2026.01.12 | ₩22,463 | ₩23,335 | ₩22,128 | ₩22,731 | +1.19% | 8.3천 |
|---|
| 2026.01.09 | ₩23,469 | ₩23,871 | ₩22,664 | ₩22,664 | -3.43% | 6.4천 |
|---|
| 2026.01.08 | ₩22,798 | ₩24,139 | ₩22,195 | ₩22,932 | +0.59% | 1.1만 |
|---|
| 2026.01.07 | ₩22,128 | ₩22,865 | ₩21,457 | ₩22,664 | +2.42% | 1.2만 |
|---|
| 2026.01.06 | ₩21,390 | ₩22,262 | ₩21,189 | ₩21,859 | +2.19% | 6.7천 |
|---|
| 2026.01.05 | ₩22,195 | ₩22,262 | ₩20,988 | ₩21,524 | -3.02% | 8.4천 |
|---|
| 2026.01.02 | ₩19,110 | ₩21,524 | ₩19,110 | ₩21,457 | +12.28% | 1.2만 |
|---|
| 2025.12.31 | ₩20,116 | ₩20,518 | ₩18,507 | ₩19,378 | -3.67% | 2.6만 |
|---|
| 2025.12.30 | ₩21,122 | ₩22,731 | ₩19,714 | ₩20,250 | -4.13% | 2만 |
|---|
| 2025.12.29 | ₩23,268 | ₩24,005 | ₩21,457 | ₩21,658 | -6.92% | 2.3만 |
|---|
| 2025.12.26 | ₩23,469 | ₩24,340 | ₩23,133 | ₩23,268 | -0.86% | 1.2만 |
|---|
| 2025.12.24 | ₩23,469 | ₩24,676 | ₩23,469 | ₩24,407 | +4.00% | 8.4천 |
|---|
| 2025.12.23 | ₩24,139 | ₩25,681 | ₩23,804 | ₩24,475 | +1.39% | 1.1만 |
|---|
| 2025.12.22 | ₩25,145 | ₩26,017 | ₩24,340 | ₩24,340 | -3.20% | 2.9만 |
|---|
| 2025.12.19 | ₩24,542 | ₩26,486 | ₩24,542 | ₩26,017 | +6.01% | 1.3만 |
|---|
| 2025.12.18 | ₩25,145 | ₩26,486 | ₩24,340 | ₩24,340 | -3.20% | 1.3만 |
|---|
| 2025.12.17 | ₩25,346 | ₩26,821 | ₩24,206 | ₩24,206 | -4.50% | 1.2만 |
|---|
| 2025.12.16 | ₩24,810 | ₩26,754 | ₩24,542 | ₩26,151 | +5.41% | 1.6만 |
|---|
| 2025.12.15 | ₩27,626 | ₩27,626 | ₩25,480 | ₩25,480 | -7.77% | 1.4만 |
|---|
| 2025.12.12 | ₩29,302 | ₩29,302 | ₩26,821 | ₩26,821 | -8.47% | 1.9만 |
|---|
| 2025.12.11 | ₩28,833 | ₩29,504 | ₩28,162 | ₩28,431 | -1.40% | 1만 |
|---|
| 2025.12.10 | ₩30,174 | ₩30,174 | ₩28,967 | ₩29,436 | -2.44% | 7.6천 |
|---|
| 2025.12.09 | ₩30,442 | ₩30,845 | ₩29,034 | ₩30,174 | -0.88% | 1.4만 |
|---|
| 2025.12.08 | ₩32,789 | ₩32,789 | ₩27,760 | ₩30,241 | -7.77% | 4만 |
|---|
| 2025.12.05 | ₩34,197 | ₩34,868 | ₩32,856 | ₩33,594 | -1.76% | 1.5만 |
|---|
| 2025.12.04 | ₩30,979 | ₩34,130 | ₩30,778 | ₩32,856 | +6.06% | 1.6만 |
|---|
| 2025.12.03 | ₩29,504 | ₩32,186 | ₩28,699 | ₩31,917 | +8.18% | 1.3만 |
|---|
| 2025.12.02 | ₩28,967 | ₩29,638 | ₩28,230 | ₩29,034 | +0.23% | 6.8천 |
|---|
| 2025.12.01 | ₩31,515 | ₩31,515 | ₩28,833 | ₩28,967 | -8.09% | 1.2만 |
|---|
| 2025.11.28 | ₩30,174 | ₩32,588 | ₩29,772 | ₩31,850 | +5.56% | 1.1만 |
|---|
| 2025.11.26 | ₩32,521 | ₩32,521 | ₩30,174 | ₩30,174 | -7.22% | 1.2만 |
|---|
| 2025.11.25 | ₩33,527 | ₩34,197 | ₩32,789 | ₩33,124 | -1.20% | 1.4만 |
|---|
| 2025.11.24 | ₩30,845 | ₩33,527 | ₩30,174 | ₩33,326 | +8.04% | 1.6만 |
|---|
| 2025.11.21 | ₩27,827 | ₩31,850 | ₩26,285 | ₩31,046 | +11.57% | 4.8만 |
|---|
| 2025.11.20 | ₩30,241 | ₩30,845 | ₩26,888 | ₩26,956 | -10.86% | 1.8만 |
|---|
| 2025.11.19 | ₩31,046 | ₩32,856 | ₩29,839 | ₩30,442 | -1.94% | 7.6천 |
|---|
| 2025.11.18 | ₩30,174 | ₩32,521 | ₩30,174 | ₩31,649 | +4.89% | 9천 |
|---|
| 2025.11.17 | ₩32,186 | ₩32,186 | ₩30,845 | ₩31,180 | -3.13% | 7.7천 |
|---|
| 2025.11.14 | ₩30,845 | ₩32,722 | ₩30,174 | ₩31,247 | +1.30% | 6.2천 |
|---|
| 2025.11.13 | ₩33,929 | ₩34,734 | ₩31,582 | ₩31,850 | -6.13% | 7.9천 |
|---|
| 2025.11.12 | ₩33,527 | ₩34,868 | ₩33,527 | ₩34,600 | +3.20% | 4.5천 |
|---|
| 2025.11.11 | ₩34,868 | ₩36,209 | ₩34,197 | ₩34,331 | -1.54% | 1.3만 |
|---|
| 2025.11.10 | ₩33,795 | ₩37,550 | ₩32,253 | ₩36,745 | +8.73% | 3.7만 |
|---|
| 2025.11.07 | ₩31,515 | ₩32,856 | ₩30,576 | ₩31,381 | -0.43% | 1.8만 |
|---|
| 2025.11.06 | ₩32,186 | ₩32,856 | ₩29,705 | ₩32,387 | +0.62% | 1.7만 |
|---|
| 2025.11.05 | ₩32,186 | ₩32,186 | ₩30,979 | ₩31,649 | -1.67% | 7.2천 |
|---|
| 2025.11.04 | ₩33,862 | ₩33,862 | ₩30,845 | ₩31,716 | -6.34% | 1.8만 |
|---|
| 2025.11.03 | ₩36,276 | ₩36,544 | ₩34,197 | ₩34,398 | -5.18% | 7.3천 |
|---|
| 2025.10.31 | ₩37,617 | ₩38,891 | ₩34,868 | ₩35,538 | -5.53% | 1.4만 |
|---|
| 2025.10.30 | ₩33,795 | ₩37,215 | ₩33,191 | ₩36,410 | +7.74% | 2.7만 |
|---|
| 2025.10.29 | ₩35,538 | ₩35,538 | ₩33,862 | ₩34,600 | -2.64% | 7.3천 |
|---|
| 2025.10.28 | ₩35,404 | ₩36,812 | ₩34,533 | ₩35,203 | -0.57% | 8.6천 |
|---|
| 2025.10.27 | ₩38,623 | ₩38,891 | ₩36,209 | ₩36,544 | -5.38% | 1.3만 |
|---|
| 2025.10.24 | ₩35,672 | ₩38,220 | ₩34,868 | ₩37,751 | +5.83% | 1.6만 |
|---|
| 2025.10.23 | ₩34,734 | ₩36,477 | ₩34,197 | ₩36,142 | +4.05% | 9.9천 |
|---|
| 2025.10.22 | ₩36,209 | ₩36,276 | ₩34,197 | ₩35,807 | -1.11% | 2.1만 |
|---|
| 2025.10.21 | ₩39,562 | ₩40,232 | ₩36,879 | ₩37,617 | -4.92% | 1.7만 |
|---|
| 2025.10.20 | ₩40,903 | ₩41,037 | ₩39,427 | ₩40,232 | -1.64% | 1만 |
|---|
| 2025.10.17 | ₩40,903 | ₩41,439 | ₩39,427 | ₩40,299 | -1.48% | 1.2만 |
|---|
| 2025.10.16 | ₩44,926 | ₩48,279 | ₩38,824 | ₩41,506 | -7.61% | 6.2만 |
|---|
| 2025.10.15 | ₩41,573 | ₩46,669 | ₩41,037 | ₩44,255 | +6.45% | 5.4만 |
|---|
| 2025.10.14 | ₩40,232 | ₩43,250 | ₩38,958 | ₩41,506 | +3.17% | 1.7만 |
|---|
| 2025.10.13 | ₩40,232 | ₩41,506 | ₩38,556 | ₩41,439 | +3.00% | 1.8만 |
|---|
| 2025.10.10 | ₩42,780 | ₩44,591 | ₩38,958 | ₩39,226 | -8.31% | 4.4만 |
|---|